Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albemarle Corp (NY: ALB )

108.23 +0.40 (+0.37%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 71.97 72.67 71.06 72.03 1,112,752 +0.31(+0.43%)
Dec 28, 2018 72.51 73.26 71.13 71.72 1,286,619 -0.45(-0.62%)
Dec 27, 2018 70.36 72.26 69.16 72.17 1,772,865 +0.88(+1.23%)
Dec 26, 2018 68.63 71.32 67.19 71.29 1,605,228 +2.94(+4.31%)
Dec 24, 2018 69.12 69.94 67.70 68.35 931,073 -1.60(-2.28%)
Dec 21, 2018 71.34 72.58 69.72 69.95 2,970,298 -1.23(-1.73%)
Dec 20, 2018 72.49 73.03 68.85 71.18 5,012,264 -3.40(-4.56%)
Dec 19, 2018 76.01 77.24 73.90 74.58 1,888,114 -1.15(-1.52%)
Dec 18, 2018 75.91 77.27 75.37 75.73 1,808,194 +0.49(+0.65%)
Dec 17, 2018 79.00 79.08 74.49 75.25 2,955,790 -4.17(-5.25%)
Dec 14, 2018 81.38 81.91 78.52 79.41 1,840,106 -2.78(-3.38%)
Dec 13, 2018 82.81 83.27 81.52 82.19 1,022,603 -0.47(-0.57%)
Dec 12, 2018 84.05 84.30 82.60 82.66 1,045,024 -0.28(-0.34%)
Dec 11, 2018 84.76 85.74 82.60 82.94 1,138,625 +0.04(+0.04%)
Dec 10, 2018 82.85 83.62 81.24 82.90 1,168,565 +0.36(+0.44%)
Dec 07, 2018 85.03 85.87 82.01 82.54 1,636,141 -2.37(-2.79%)
Dec 06, 2018 85.70 85.70 81.95 84.91 2,185,522 -1.86(-2.15%)
Dec 04, 2018 91.41 92.94 86.60 86.77 2,600,706 -4.91(-5.35%)
Dec 03, 2018 91.80 93.44 90.87 91.68 1,823,662 +1.99(+2.22%)
Nov 30, 2018 89.38 90.59 88.66 89.68 1,114,603 -0.09(-0.10%)
Nov 29, 2018 90.04 90.19 87.89 89.78 960,477 -0.19(-0.21%)
Nov 28, 2018 88.59 90.03 87.55 89.96 1,174,363 +1.11(+1.25%)
Nov 27, 2018 89.07 90.27 88.10 88.85 1,089,224 -1.10(-1.22%)
Nov 26, 2018 90.63 91.26 89.28 89.95 1,046,701 -0.15(-0.17%)
Nov 23, 2018 88.41 91.32 88.10 90.10 518,530 +1.16(+1.31%)
Nov 21, 2018 88.94 88.94 88.94 0 -0.20(-0.23%)
Nov 20, 2018 91.12 91.38 88.49 89.14 1,765,407 -3.60(-3.89%)
Nov 19, 2018 93.71 95.16 92.47 92.75 1,047,912 -1.28(-1.36%)
Nov 16, 2018 95.06 95.71 92.98 94.02 1,481,806 -1.60(-1.67%)
Nov 15, 2018 92.86 96.25 92.24 95.62 1,223,884 +2.57(+2.76%)
Nov 14, 2018 93.11 94.06 92.62 93.05 843,820 +0.69(+0.75%)
Nov 13, 2018 91.60 93.98 91.55 92.36 1,561,453 +1.05(+1.15%)
Nov 12, 2018 95.21 95.23 91.20 91.31 1,333,514 -4.01(-4.21%)
Nov 09, 2018 96.83 97.30 93.56 95.33 1,562,679 -3.25(-3.30%)
Nov 08, 2018 97.11 99.63 94.60 98.57 2,839,566 -1.97(-1.96%)
Nov 07, 2018 100.56 101.25 99.31 100.55 1,881,412 +0.19(+0.19%)
Nov 06, 2018 98.93 100.46 98.79 100.36 1,312,565 +1.47(+1.49%)
Nov 05, 2018 98.81 99.49 97.76 98.89 891,351 -0.21(-0.22%)
Nov 02, 2018 98.52 101.00 98.31 99.11 1,837,302 +0.95(+0.97%)
Nov 01, 2018 93.46 98.55 93.11 98.16 3,202,712 +5.77(+6.25%)
Oct 31, 2018 91.33 93.34 91.14 92.38 2,327,021 +1.96(+2.16%)
Oct 30, 2018 88.45 90.66 87.22 90.43 1,402,311 +1.83(+2.06%)
Oct 29, 2018 89.85 91.15 87.49 88.60 1,555,831 -0.07(-0.08%)
Oct 26, 2018 87.53 89.17 86.27 88.68 1,741,179 -0.16(-0.18%)
Oct 25, 2018 87.87 88.98 87.22 88.84 1,220,010 +1.65(+1.89%)
Oct 24, 2018 89.64 89.77 87.04 87.19 1,651,912 -2.35(-2.62%)
Oct 23, 2018 89.04 90.11 87.30 89.53 1,608,848 -1.02(-1.13%)
Oct 22, 2018 89.64 91.27 88.81 90.56 1,415,304 +1.52(+1.70%)
Oct 19, 2018 88.98 89.66 88.52 89.04 945,340 -0.04(-0.04%)
Oct 18, 2018 89.61 90.18 88.03 89.08 1,291,412 -0.61(-0.67%)
Oct 17, 2018 89.83 90.65 89.47 89.68 1,270,612 -0.76(-0.84%)
Oct 16, 2018 89.82 90.70 88.83 90.45 1,066,907 +1.01(+1.13%)
Oct 15, 2018 88.60 90.05 88.55 89.43 815,359 +0.89(+1.01%)
Oct 12, 2018 88.99 89.50 87.63 88.54 1,125,773 +0.68(+0.77%)
Oct 11, 2018 88.08 89.76 87.55 87.86 1,733,680 -1.22(-1.37%)
Oct 10, 2018 90.54 90.64 88.90 89.08 1,969,014 -1.50(-1.65%)
Oct 09, 2018 94.23 94.23 90.29 90.58 2,917,263 -4.63(-4.86%)
Oct 08, 2018 95.09 95.46 93.60 95.20 2,304,638 -0.75(-0.79%)
Oct 05, 2018 96.98 98.00 94.94 95.96 1,633,563 -1.08(-1.11%)
Oct 04, 2018 96.83 97.49 95.54 97.04 1,254,565 +0.17(+0.17%)
Oct 03, 2018 95.00 97.76 94.76 96.87 1,452,449 +2.04(+2.15%)
Oct 02, 2018 94.17 94.98 93.64 94.83 1,112,134 +0.94(+1.00%)
Oct 01, 2018 93.73 94.16 93.20 93.89 815,794 +0.99(+1.06%)
Sep 28, 2018 93.80 94.19 92.84 92.90 1,526,163 -1.09(-1.16%)
Sep 27, 2018 94.42 94.75 92.86 93.99 1,158,945 -0.34(-0.37%)
Sep 26, 2018 95.05 95.51 94.16 94.34 1,601,879 -1.13(-1.18%)
Sep 25, 2018 98.04 98.18 95.27 95.47 1,562,453 -2.24(-2.30%)
Sep 24, 2018 97.90 98.79 97.26 97.71 1,321,700 -0.45(-0.46%)
Sep 21, 2018 99.60 100.02 97.34 98.16 2,219,756 -1.10(-1.11%)
Sep 20, 2018 98.32 99.63 98.15 99.25 1,636,015 +1.03(+1.05%)
Sep 19, 2018 96.23 99.02 96.21 98.22 1,766,557 +2.26(+2.36%)
Sep 18, 2018 95.39 96.07 94.25 95.96 1,397,771 +0.57(+0.60%)
Sep 17, 2018 93.95 96.36 93.70 95.39 1,900,506 +1.44(+1.54%)
Sep 14, 2018 93.92 94.55 92.62 93.95 1,342,830 +0.27(+0.29%)
Sep 13, 2018 92.98 94.26 92.74 93.68 1,517,862 +1.38(+1.50%)
Sep 12, 2018 91.70 92.87 91.08 92.29 1,315,841 +0.58(+0.63%)
Sep 11, 2018 90.09 92.29 89.45 91.72 1,655,667 +1.35(+1.49%)
Sep 10, 2018 90.40 90.87 89.85 90.37 1,322,425 +0.19(+0.21%)
Sep 07, 2018 89.92 90.91 88.88 90.19 1,379,482 -0.44(-0.48%)
Sep 06, 2018 89.72 91.39 89.67 90.62 1,460,961 +1.12(+1.25%)
Sep 05, 2018 89.61 89.88 88.21 89.50 1,437,312 -0.11(-0.12%)
Sep 04, 2018 90.01 90.55 88.17 89.61 1,603,915 +0.97(+1.10%)
Aug 31, 2018 88.64 88.64 88.64 0 +0.44(+0.49%)
Aug 30, 2018 89.26 89.51 87.75 88.20 1,061,646 -1.55(-1.73%)
Aug 29, 2018 89.83 90.22 88.69 89.75 812,325 -0.20(-0.23%)
Aug 28, 2018 89.96 91.04 89.44 89.96 1,140,440 +0.05(+0.05%)
Aug 27, 2018 89.36 90.93 89.18 89.91 952,520 +0.83(+0.93%)
Aug 24, 2018 87.47 89.99 87.23 89.08 1,737,796 +2.07(+2.38%)
Aug 23, 2018 87.69 87.78 85.75 87.01 3,596,491 -0.55(-0.63%)
Aug 22, 2018 88.16 88.48 87.50 87.56 1,332,326 -0.45(-0.51%)
Aug 21, 2018 88.59 88.72 87.63 88.01 1,491,752 -0.65(-0.73%)
Aug 20, 2018 88.71 89.39 88.45 88.66 1,217,406 +0.09(+0.10%)
Aug 17, 2018 89.65 89.75 87.49 88.56 1,438,428 -1.50(-1.67%)
Aug 16, 2018 89.54 91.08 89.54 90.07 1,203,607 +1.41(+1.59%)
Aug 15, 2018 89.24 89.73 86.80 88.66 2,080,463 -1.66(-1.84%)
Aug 14, 2018 88.85 90.40 88.71 90.32 1,242,458 +1.58(+1.78%)
Aug 13, 2018 91.06 91.33 88.67 88.74 2,274,821 -2.66(-2.91%)
Aug 10, 2018 92.84 93.54 91.13 91.40 1,444,032 -2.10(-2.24%)
Aug 09, 2018 92.01 95.68 91.52 93.50 3,732,815 +1.85(+2.01%)
Aug 08, 2018 90.39 93.25 89.57 91.65 5,627,985 +5.53(+6.42%)
Aug 07, 2018 86.30 86.98 85.93 86.12 1,724,351 +0.14(+0.16%)
Aug 06, 2018 85.65 86.23 85.26 85.98 1,196,240 +0.05(+0.05%)
Aug 03, 2018 85.61 86.22 85.20 85.94 847,776 +0.55(+0.64%)
Aug 02, 2018 84.12 85.71 83.59 85.39 1,610,933 +0.94(+1.11%)
Aug 01, 2018 87.23 87.38 83.60 84.45 1,899,968 -2.96(-3.39%)
Jul 31, 2018 85.96 87.72 85.66 87.41 1,066,293 +1.65(+1.93%)
Jul 30, 2018 86.54 86.54 85.02 85.76 1,370,992 -0.78(-0.90%)
Jul 27, 2018 86.55 87.36 85.38 86.54 972,566 +0.19(+0.21%)
Jul 26, 2018 85.28 86.70 84.56 86.36 1,302,909 +1.18(+1.38%)
Jul 25, 2018 84.02 85.31 83.80 85.18 1,202,208 +0.83(+0.98%)
Jul 24, 2018 85.22 85.77 84.13 84.35 1,420,764 -0.02(-0.02%)
Jul 23, 2018 86.99 86.99 83.53 84.37 2,683,948 -2.77(-3.17%)
Jul 20, 2018 88.77 88.81 86.82 87.14 1,951,752 -2.14(-2.40%)
Jul 19, 2018 89.07 89.59 88.19 89.28 1,051,743 -0.49(-0.55%)
Jul 18, 2018 89.93 90.81 89.14 89.77 1,502,861 -0.21(-0.24%)
Jul 17, 2018 88.02 90.28 87.69 89.98 1,189,650 +1.87(+2.12%)
Jul 16, 2018 88.61 88.82 87.85 88.12 2,525,132 -0.57(-0.64%)
Jul 13, 2018 88.62 89.08 88.03 88.68 913,318 +0.20(+0.23%)
Jul 12, 2018 89.06 89.35 88.06 88.48 1,074,011 +0.62(+0.71%)
Jul 11, 2018 87.32 87.86 1,264,104 -1.05(-1.18%)
Jul 10, 2018 89.07 89.86 88.19 88.91 1,210,371 -0.16(-0.18%)
Jul 09, 2018 88.85 89.45 88.60 89.07 1,081,404 +0.41(+0.46%)
Jul 06, 2018 87.58 89.33 87.08 88.66 1,262,871 +0.71(+0.80%)
Jul 05, 2018 89.90 90.36 86.62 87.95 1,994,531 -1.71(-1.90%)
Jul 03, 2018 89.66 89.66 89.66 0 +2.91(+3.36%)
Jul 02, 2018 87.17 87.96 86.28 86.75 1,273,934 -0.79(-0.90%)
Jun 29, 2018 87.35 89.97 87.04 87.53 1,905,637 +0.64(+0.74%)
Jun 28, 2018 86.53 87.01 85.84 86.89 1,016,922 +0.21(+0.25%)
Jun 27, 2018 86.99 89.39 86.55 86.68 2,120,602 +0.83(+0.96%)
Jun 26, 2018 85.68 86.39 85.27 85.85 1,153,829 +0.52(+0.61%)
Jun 25, 2018 86.90 88.13 84.71 85.33 1,524,748 -1.39(-1.61%)
Jun 22, 2018 85.72 86.88 85.52 86.73 1,562,530 +1.38(+1.62%)
Jun 21, 2018 84.82 85.89 84.68 85.34 1,422,189 +0.33(+0.39%)
Jun 20, 2018 85.45 85.96 84.87 85.01 1,437,233 +0.19(+0.23%)
Jun 19, 2018 85.20 85.25 83.74 84.82 1,984,046 -1.36(-1.58%)
Jun 18, 2018 86.40 86.43 85.63 86.18 1,805,639 -0.43(-0.49%)
Jun 15, 2018 86.88 86.91 86.61 1,830,819 -0.31(-0.35%)
Jun 14, 2018 87.40 88.12 86.62 86.91 1,237,339 -0.17(-0.20%)
Jun 13, 2018 88.61 88.79 87.01 87.08 1,728,420 -1.44(-1.63%)
Jun 12, 2018 89.79 90.39 88.18 88.53 1,713,763 +0.34(+0.39%)
Jun 11, 2018 88.26 89.12 87.50 88.18 882,290 +0.00(+0.00%)
Jun 08, 2018 88.03 88.58 87.51 88.18 1,129,337 +0.14(+0.16%)
Jun 07, 2018 88.43 89.16 87.56 88.05 959,847 -0.42(-0.47%)
Jun 06, 2018 88.47 88.46 1,879,670 +0.94(+1.08%)
Jun 05, 2018 87.38 88.15 87.18 87.52 1,052,578 +0.19(+0.22%)
Jun 04, 2018 87.44 87.84 86.76 87.32 1,040,689 +0.17(+0.19%)
Jun 01, 2018 86.46 87.91 86.46 87.16 1,344,075 +0.73(+0.85%)
May 31, 2018 86.51 87.21 86.22 86.43 1,546,571 -0.11(-0.13%)
May 30, 2018 86.54 87.33 85.99 86.54 1,342,149 +0.52(+0.60%)
May 29, 2018 87.45 87.65 85.63 86.02 1,743,536 -1.66(-1.89%)
May 25, 2018 87.68 87.68 87.68 0 -0.18(-0.21%)
May 24, 2018 92.08 92.43 87.80 87.86 3,803,350 -6.31(-6.70%)
May 23, 2018 93.70 94.55 93.21 94.17 981,134 -0.46(-0.49%)
May 22, 2018 96.66 97.22 94.44 94.63 1,118,532 -1.60(-1.66%)
May 21, 2018 97.55 98.38 95.71 96.23 2,004,908 -0.79(-0.81%)
May 18, 2018 97.09 98.29 96.30 97.01 2,493,707 +0.11(+0.11%)
May 17, 2018 94.89 97.89 94.78 96.90 2,996,137 +2.27(+2.39%)
May 16, 2018 93.53 95.15 93.45 94.64 1,671,763 +1.42(+1.53%)
May 15, 2018 91.61 94.08 90.64 93.21 1,869,209 +1.45(+1.58%)
May 14, 2018 91.82 93.51 91.52 91.76 1,649,484 +0.65(+0.71%)
May 11, 2018 90.62 91.57 90.39 91.12 1,820,388 +0.14(+0.15%)
May 10, 2018 93.82 94.00 89.36 90.98 4,175,148 -3.11(-3.30%)
May 09, 2018 94.06 95.03 92.62 94.08 2,091,708 +0.95(+1.02%)
May 08, 2018 92.47 93.75 92.00 93.13 1,817,427 +0.56(+0.61%)
May 07, 2018 92.57 94.67 92.18 92.57 1,501,329 +0.05(+0.05%)
May 04, 2018 90.26 93.19 90.17 92.52 1,400,117 +2.01(+2.22%)
May 03, 2018 90.48 91.76 89.24 90.51 1,496,801 +0.05(+0.05%)
May 02, 2018 90.25 92.25 90.21 90.47 1,512,267 +0.20(+0.23%)
May 01, 2018 89.02 90.26 88.45 90.26 1,321,125 +0.61(+0.68%)
Apr 30, 2018 89.65 91.39 89.42 89.65 1,559,432 +0.01(+0.01%)
Apr 27, 2018 89.15 90.30 88.90 89.65 927,072 +0.37(+0.41%)
Apr 26, 2018 88.62 89.98 87.44 89.28 1,114,381 +1.01(+1.14%)
Apr 25, 2018 88.58 88.97 87.36 88.27 941,749 -0.30(-0.33%)
Apr 24, 2018 90.48 91.08 87.02 88.56 1,436,829 -1.44(-1.60%)
Apr 23, 2018 90.31 91.08 89.72 90.01 870,436 -0.38(-0.42%)
Apr 20, 2018 90.83 90.91 89.79 90.39 986,647 -0.78(-0.85%)
Apr 19, 2018 91.54 92.19 89.62 91.16 1,650,811 -0.18(-0.20%)
Apr 18, 2018 89.93 92.26 89.74 91.35 1,238,822 +2.00(+2.24%)
Apr 17, 2018 90.28 90.58 88.62 89.35 1,259,059 -0.22(-0.25%)
Apr 16, 2018 89.18 90.22 87.42 89.57 1,531,171 +1.27(+1.43%)
Apr 13, 2018 88.90 89.17 87.32 88.30 2,162,177 +1.95(+2.26%)
Apr 12, 2018 86.59 87.00 85.36 86.35 1,281,958 +0.07(+0.09%)
Apr 11, 2018 84.92 86.91 84.34 86.28 1,160,187 +0.91(+1.06%)
Apr 10, 2018 85.87 86.58 84.77 85.37 1,600,926 +1.03(+1.22%)
Apr 09, 2018 85.78 85.78 83.94 84.35 1,256,113 -0.54(-0.63%)
Apr 06, 2018 87.39 88.42 84.36 84.88 2,928,571 -3.67(-4.15%)
Apr 05, 2018 85.33 91.07 84.94 88.55 3,119,187 +3.86(+4.55%)
Apr 04, 2018 81.17 84.74 80.21 84.70 2,466,824 +1.09(+1.31%)
Apr 03, 2018 82.83 83.82 80.96 83.61 2,037,325 +1.35(+1.64%)
Apr 02, 2018 85.11 85.48 81.95 82.26 2,076,184 -3.50(-4.08%)
Mar 29, 2018 85.75 85.75 85.75 0 +2.94(+3.55%)
Mar 28, 2018 86.39 86.77 82.56 82.81 3,143,125 -3.58(-4.14%)
Mar 27, 2018 87.64 88.54 85.82 86.39 1,778,733 -0.86(-0.99%)
Mar 26, 2018 87.44 88.15 86.12 87.25 1,829,484 +1.04(+1.20%)
Mar 23, 2018 86.92 88.38 86.03 86.22 1,467,218 -0.80(-0.92%)
Mar 22, 2018 89.05 90.34 86.96 87.02 1,661,270 -3.11(-3.45%)
Mar 21, 2018 88.47 91.33 87.48 90.13 1,925,415 +1.99(+2.26%)
Mar 20, 2018 89.65 89.65 86.92 88.14 3,958,280 -1.47(-1.64%)
Mar 19, 2018 90.22 90.62 88.59 89.61 1,282,920 -1.35(-1.48%)
Mar 16, 2018 90.53 91.37 89.23 90.96 2,273,041 +0.28(+0.31%)
Mar 15, 2018 92.96 93.33 90.48 90.68 1,629,668 -2.09(-2.25%)
Mar 14, 2018 95.36 96.45 92.56 92.77 2,124,778 -2.28(-2.40%)
Mar 13, 2018 94.93 96.21 94.52 95.05 1,489,794 +0.13(+0.14%)
Mar 12, 2018 94.00 95.82 93.67 94.92 1,637,236 +1.13(+1.21%)
Mar 09, 2018 91.90 94.40 91.32 93.79 1,639,035 +2.29(+2.50%)
Mar 08, 2018 92.31 93.41 90.92 91.50 1,370,288 -0.71(-0.77%)
Mar 07, 2018 92.74 92.21 1,700,094 -0.08(-0.09%)
Mar 06, 2018 90.69 92.99 90.13 92.29 3,891,611 +3.41(+3.84%)
Mar 05, 2018 86.84 90.01 86.17 88.88 2,716,087 +1.31(+1.49%)
Mar 02, 2018 88.19 88.34 83.40 87.58 6,204,119 -0.91(-1.03%)
Mar 01, 2018 93.34 93.37 87.28 88.49 7,779,458 -4.07(-4.40%)
Feb 28, 2018 103.78 104.06 91.18 92.56 7,286,401 -10.27(-9.98%)
Feb 27, 2018 101.90 104.24 101.90 102.83 2,892,022 +1.35(+1.34%)
Feb 26, 2018 105.39 105.90 98.73 101.47 7,759,423 -7.97(-7.28%)
Feb 23, 2018 106.76 109.52 106.55 109.45 2,324,400 +4.67(+4.46%)
Feb 22, 2018 104.77 1,108,790 +0.62(+0.59%)
Feb 21, 2018 106.31 107.37 104.03 104.16 1,925,208 -1.45(-1.37%)
Feb 20, 2018 103.22 106.16 103.22 105.60 1,549,439 +2.16(+2.09%)
Feb 16, 2018 103.45 103.45 103.45 0 -2.19(-2.07%)
Feb 15, 2018 103.62 105.67 102.65 105.63 1,908,047 +2.66(+2.59%)
Feb 14, 2018 98.78 103.37 98.28 102.97 2,226,727 +3.01(+3.02%)
Feb 13, 2018 102.86 103.63 99.62 99.95 2,995,056 -2.89(-2.81%)
Feb 12, 2018 100.72 103.35 100.47 102.85 2,861,236 +3.57(+3.59%)
Feb 09, 2018 97.70 100.19 95.62 99.28 2,792,637 +2.34(+2.41%)
Feb 08, 2018 98.56 100.18 96.90 96.94 2,579,509 -1.34(-1.36%)
Feb 07, 2018 99.04 100.90 98.21 98.28 1,805,659 -0.84(-0.85%)
Feb 06, 2018 95.40 100.02 95.39 99.11 3,150,747 +0.86(+0.87%)
Feb 05, 2018 96.11 101.29 94.79 98.26 3,354,277 +1.01(+1.04%)
Feb 02, 2018 100.02 100.57 96.70 97.24 2,971,381 -3.40(-3.38%)
Feb 01, 2018 102.23 102.83 100.42 100.64 2,128,702 -2.20(-2.14%)
Jan 31, 2018 103.09 103.30 101.61 102.85 2,827,722 +0.20(+0.20%)
Jan 30, 2018 103.58 104.40 102.35 102.64 2,328,219 -0.29(-0.28%)
Jan 29, 2018 105.28 105.49 102.59 102.93 2,441,887 -2.52(-2.39%)
Jan 26, 2018 107.83 108.48 105.08 105.45 2,079,665 -2.30(-2.13%)
Jan 25, 2018 103.83 107.78 103.83 107.74 2,712,223 +4.15(+4.00%)
Jan 24, 2018 105.07 105.22 103.26 103.59 2,959,326 -0.55(-0.53%)
Jan 23, 2018 105.35 105.99 103.34 104.15 3,224,217 -0.49(-0.47%)
Jan 22, 2018 106.71 106.85 104.20 104.64 3,956,737 -2.29(-2.14%)
Jan 19, 2018 109.58 110.05 106.45 106.92 4,638,513 -1.75(-1.61%)
Jan 18, 2018 106.17 109.45 103.72 108.67 9,355,263 -8.33(-7.12%)
Jan 17, 2018 119.08 119.31 116.13 117.00 2,188,342 -0.97(-0.82%)
Jan 16, 2018 123.60 124.30 115.85 117.97 3,124,353 -5.09(-4.13%)
Jan 12, 2018 123.06 123.06 123.06 0 -1.08(-0.87%)
Jan 11, 2018 122.86 124.20 122.21 124.14 909,648 +1.59(+1.30%)
Jan 10, 2018 124.83 121.92 122.54 959,774 -2.29(-1.83%)
Jan 09, 2018 126.75 127.17 124.43 124.83 1,299,304 -1.85(-1.46%)
Jan 08, 2018 123.78 127.81 123.11 126.68 2,110,464 +5.28(+4.35%)
Jan 05, 2018 120.77 122.39 120.28 121.40 875,775 +1.38(+1.15%)
Jan 04, 2018 121.89 122.54 119.92 120.02 890,725 -1.45(-1.19%)
Jan 03, 2018 121.69 123.45 120.39 121.47 1,130,713 +0.24(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.